Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allovir Inc (NQ: ALVR )

0.7310 -0.0151 (-2.02%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.500 1.580 1.450 1.500 689,919 +0.03(+2.04%)
Oct 30, 2023 1.360 1.500 1.360 1.470 631,373 +0.13(+9.70%)
Oct 27, 2023 1.450 1.475 1.340 1.340 573,999 -0.09(-6.29%)
Oct 26, 2023 1.360 1.470 1.360 1.430 504,463 +0.07(+5.15%)
Oct 25, 2023 1.430 1.460 1.340 1.360 624,926 -0.06(-4.23%)
Oct 24, 2023 1.450 1.520 1.405 1.420 724,377 -0.01(-0.70%)
Oct 23, 2023 1.500 1.570 1.410 1.430 648,059 -0.08(-5.30%)
Oct 20, 2023 1.560 1.590 1.500 1.510 738,750 -0.06(-3.82%)
Oct 19, 2023 1.600 1.630 1.560 1.570 635,700 -0.04(-2.48%)
Oct 18, 2023 1.690 1.700 1.610 1.610 399,253 -0.08(-4.73%)
Oct 17, 2023 1.720 1.760 1.650 1.690 554,834 -0.04(-2.31%)
Oct 16, 2023 1.730 1.800 1.680 1.730 530,355 +0.01(+0.58%)
Oct 13, 2023 1.740 1.785 1.660 1.720 501,883 +0.02(+1.18%)
Oct 12, 2023 1.850 1.900 1.655 1.700 537,843 -0.13(-7.10%)
Oct 11, 2023 1.940 1.960 1.820 1.830 441,384 -0.10(-5.18%)
Oct 10, 2023 1.870 1.960 1.840 1.930 445,940 +0.08(+4.32%)
Oct 09, 2023 2.000 2.000 1.820 1.850 660,989 -0.14(-7.04%)
Oct 06, 2023 2.050 2.090 1.975 1.990 571,939 -0.10(-4.78%)
Oct 05, 2023 2.030 2.165 2.020 2.090 661,949 +0.04(+1.95%)
Oct 04, 2023 2.050 2.080 1.950 2.050 594,868 +0.00(+0.00%)
Oct 03, 2023 1.990 2.105 1.925 2.050 646,620 +0.06(+3.02%)
Oct 02, 2023 2.140 2.141 1.980 1.990 813,910 -0.16(-7.44%)
Sep 29, 2023 2.240 2.260 2.120 2.150 713,241 -0.07(-3.15%)
Sep 28, 2023 2.210 2.270 2.101 2.220 553,868 +0.00(+0.00%)
Sep 27, 2023 2.270 2.370 2.200 2.220 476,445 -0.05(-2.20%)
Sep 26, 2023 2.290 2.535 2.260 2.270 1,253,407 -0.08(-3.40%)
Sep 25, 2023 2.240 2.355 2.240 2.350 1,365,964 +0.07(+3.07%)
Sep 22, 2023 2.250 2.310 2.180 2.280 1,117,733 +0.01(+0.44%)
Sep 21, 2023 2.220 2.345 2.120 2.270 1,295,541 -0.01(-0.44%)
Sep 20, 2023 2.200 2.400 2.150 2.280 1,034,322 +0.04(+1.79%)
Sep 19, 2023 2.280 2.280 1.900 2.240 1,657,572 +0.09(+4.19%)
Sep 18, 2023 2.530 2.530 2.100 2.150 1,907,475 -0.36(-14.34%)
Sep 15, 2023 2.700 2.710 2.439 2.510 2,927,767 -0.20(-7.38%)
Sep 14, 2023 2.500 2.760 2.465 2.710 2,173,115 +0.24(+9.72%)
Sep 13, 2023 2.660 2.760 2.455 2.470 663,263 -0.19(-7.14%)
Sep 12, 2023 2.810 2.870 2.650 2.660 646,901 -0.18(-6.34%)
Sep 11, 2023 2.910 2.930 2.780 2.840 310,511 -0.05(-1.73%)
Sep 08, 2023 2.890 2.920 2.740 2.890 344,688 +0.03(+1.05%)
Sep 07, 2023 3.010 3.024 2.855 2.860 430,412 -0.17(-5.61%)
Sep 06, 2023 3.070 3.130 2.830 3.030 565,184 -0.03(-0.98%)
Sep 05, 2023 3.200 3.315 3.030 3.060 603,665 -0.16(-4.97%)
Sep 01, 2023 3.200 3.315 3.175 3.220 340,048 +0.09(+2.88%)
Aug 31, 2023 3.310 3.355 3.120 3.130 411,051 -0.18(-5.44%)
Aug 30, 2023 3.230 3.450 3.235 3.310 321,017 +0.04(+1.22%)
Aug 29, 2023 3.200 3.450 3.190 3.270 439,172 +0.06(+1.87%)
Aug 28, 2023 3.060 3.240 3.060 3.210 645,545 +0.21(+7.00%)
Aug 25, 2023 3.070 3.120 2.945 3.000 476,152 -0.04(-1.32%)
Aug 24, 2023 3.090 3.100 2.980 3.040 679,271 -0.06(-1.94%)
Aug 23, 2023 3.130 3.249 3.100 3.100 577,851 -0.07(-2.21%)
Aug 22, 2023 3.590 3.750 3.070 3.170 1,980,297 -0.47(-12.91%)
Aug 21, 2023 2.870 3.690 2.810 3.640 5,451,288 +0.80(+28.17%)
Aug 18, 2023 2.680 3.030 2.630 2.840 2,855,648 +0.37(+14.98%)
Aug 17, 2023 2.600 2.631 2.420 2.470 728,185 -0.15(-5.73%)
Aug 16, 2023 2.740 2.740 2.610 2.620 295,764 -0.12(-4.38%)
Aug 15, 2023 2.820 2.840 2.730 2.740 204,825 -0.11(-3.86%)
Aug 14, 2023 2.870 2.870 2.700 2.850 293,539 -0.06(-2.06%)
Aug 11, 2023 2.900 2.960 2.860 2.910 266,159 -0.04(-1.36%)
Aug 10, 2023 2.980 3.015 2.890 2.950 293,097 -0.02(-0.67%)
Aug 09, 2023 3.050 3.050 2.910 2.970 338,984 -0.06(-1.98%)
Aug 08, 2023 2.960 3.050 2.860 3.030 252,534 +0.08(+2.71%)
Aug 07, 2023 3.090 3.110 2.920 2.950 417,107 -0.16(-5.14%)
Aug 04, 2023 3.000 3.200 2.990 3.110 380,870 +0.13(+4.36%)
Aug 03, 2023 2.980 3.070 2.860 2.980 635,709 -0.04(-1.32%)
Aug 02, 2023 3.150 3.163 2.900 3.020 409,993 -0.18(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.